Shanghai STEP Electric Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.440 | 11.280 | 10.240 | 11.230 | 11.230 | 18,838,515 |
| 2026-10-22 | 10.660 | 10.880 | 10.600 | 10.610 | 10.610 | 7,781,700 |
| 2026-10-21 | 10.690 | 10.890 | 10.620 | 10.660 | 10.660 | 6,724,459 |
| 2026-10-20 | 10.330 | 10.800 | 10.300 | 10.690 | 10.690 | 9,448,568 |
| 2026-10-19 | 10.180 | 10.480 | 9.800 | 10.400 | 10.400 | 10,369,299 |
| 2026-10-16 | 9.760 | 10.430 | 9.760 | 10.270 | 10.270 | 11,494,801 |
| 2026-10-15 | 9.780 | 9.820 | 9.620 | 9.640 | 9.640 | 5,249,571 |
| 2026-10-14 | 10.140 | 10.140 | 9.910 | 9.930 | 9.930 | 4,295,450 |
| 2026-10-13 | 10.110 | 10.230 | 9.910 | 10.140 | 10.140 | 5,677,614 |
| 2026-10-12 | 10.370 | 10.470 | 10.210 | 10.230 | 10.230 | 3,842,650 |
| 2026-10-09 | 10.310 | 10.430 | 9.980 | 10.370 | 10.370 | 6,783,386 |
| 2026-10-08 | 10.650 | 10.800 | 10.280 | 10.350 | 10.350 | 4,878,654 |
| 2026-09-30 | 10.650 | 10.880 | 10.560 | 10.590 | 10.590 | 3,979,707 |
| 2026-09-29 | 10.570 | 10.670 | 10.440 | 10.630 | 10.630 | 3,779,791 |
| 2026-09-28 | 10.810 | 10.880 | 10.410 | 10.470 | 10.470 | 5,267,883 |
| 2026-09-24 | 10.700 | 11.060 | 10.600 | 10.750 | 10.750 | 8,611,062 |
| 2026-09-23 | 10.730 | 10.750 | 10.600 | 10.700 | 10.700 | 3,016,200 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-14 | 0.0700 CNY |
| 2021-07-21 | 0.0400 CNY |
| 2020-06-19 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.